Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SMF – SEMAFO INC.

 Last update: August 22, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 4.970 Ask price: 4.970 30-day historical volatility: 53.68%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,171 Volume: 0
14 SEP 3.000 0 0 2.000 98.7% 0 0
14 SEP 4.000 0 0 1.000 47.6% 0 0
14 SEP 5.000 0 0 0.200 27.5% 5 0
14 SEP 6.000 0 0 0.050 50.2% 30 0
14 SEP 7.000 0 0 0.040 68.6% 0 0
14 OCT 2.500 0.300 0 2.500 86.5% 20 0
14 OCT 3.000 0 0 2.000 66.0% 27 0
14 OCT 4.000 0 0 1.000 30.8% 374 0
14 OCT 5.000 0 0.450 0.300 27.7% 286 0
14 OCT 6.000 0 0 0.080 39.7% 105 0
14 OCT 7.000 0 0 0.050 53.8% 20 0
15 JAN 2.500 0 0 2.500 49.2% 0 0
15 JAN 3.000 0 0 2.050 49.4% 10 0
15 JAN 4.000 0 0 1.150 36.2% 100 0
15 JAN 5.000 0 0 0.500 38.8% 105 0
15 JAN 6.000 0 0.350 0.250 37.8% 84 0
15 JAN 7.000 0 0.150 0.150 44.6% 0 0
15 APR 3.000 0 0 2.050 36.7% 0 0
15 APR 4.000 0 0 1.250 39.8% 0 0
15 APR 5.000 0 0 0.650 36.6% 0 0
15 APR 6.000 0 0 0.350 40.6% 5 0
15 APR 7.000 0 0 0.200 39.7% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 232 Volume: 0
14 SEP 3.000 0 0 0.040 104.4% 0 0
14 SEP 4.000 0 0 0.040 50.7% 0 0
14 SEP 5.000 0 0 0.300 27.5% 0 0
14 SEP 6.000 0 0 1.150 -- 0 0
14 SEP 7.000 0 0 2.150 -- 0 0
14 OCT 2.500 0 0 0.050 101.3% 0 0
14 OCT 3.000 0 0 0.050 77.4% 0 0
14 OCT 4.000 0 0 0.060 39.9% 130 0
14 OCT 5.000 0 0 0.350 26.6% 75 0
14 OCT 6.000 0 0 1.200 32.9% 4 0
14 OCT 7.000 0 0 2.150 -- 0 0
15 JAN 2.500 0 0 0.070 67.3% 0 0
15 JAN 3.000 0 0 0.070 51.5% 0 0
15 JAN 4.000 0 0.400 0.150 34.8% 0 0
15 JAN 5.000 0 0 0.600 37.1% 20 0
15 JAN 6.000 0 0 1.300 38.6% 3 0
15 JAN 7.000 0 0 2.200 40.9% 0 0
15 APR 3.000 0 0 0.150 49.3% 0 0
15 APR 4.000 0 0 0.250 38.4% 0 0
15 APR 5.000 0 0 0.700 37.6% 0 0
15 APR 6.000 0 0 1.400 36.9% 0 0
15 APR 7.000 0 0 2.300 37.0% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.